Dark

AMZN20280616P230
AMZN Jun 16 2028 230.00 Put (AMZN280616P00230000)
option OPRA

EOD

Aug 20, 2026

27.50+3.774%(+1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	27.5000	27.5000	27.5000	27.5000	+3.774%	1	901	0.000%
2026-08-19	27.3000	27.3000	26.3000	26.5000	-2.609%	7	901	+3.774%
2026-08-18	27.2500	27.2500	27.1500	27.2100	+0.778%	4	896	+1.066%
2026-08-17	27.0000	27.0000	27.0000	27.0000	+1.048%	46	894	+1.852%
2026-08-14	26.2500	26.7200	26.2500	26.7200	+0.527%	2	894	+2.919%
2026-08-13	25.5000	26.5800	25.5000	26.5800	+2.231%	13	897	+3.461%
2026-08-12	25.7900	26.1900	25.7500	26.0000	+1.961%	9	897	+5.769%
2026-08-11	25.5000	25.5000	25.5000	25.5000	+4.294%	3	898	+7.843%
2026-08-10	24.4500	24.4500	24.4500	24.4500	-3.740%	5	901	+12.474%
2026-08-07	25.4000	25.4000	25.4000	25.4000	-1.550%	2	901	+8.268%
2026-08-06	25.8000	25.8000	25.8000	25.8000	+5.263%	1	903	+6.589%
2026-08-05	24.4700	24.5100	24.4700	24.5100	-1.566%	6	904	+12.199%
2026-08-04	24.8600	25.0000	24.3300	24.9000	+7.328%	8	899	+10.442%
2026-08-03	23.6000	23.6000	23.2000	23.2000	-12.946%	3	895	+18.534%
2026-07-31	27.5500	27.5500	26.2000	26.6500	-27.166%	137	894	+3.189%
2026-07-30	35.9500	36.5900	35.0800	36.5900	-4.139%	77	897	-24.843%
2026-07-29	38.2000	38.2000	38.1700	38.1700	-0.209%	2	839	-27.954%
2026-07-28	38.2500	38.2500	38.2500	38.2500	+2.136%	450	838	-28.105%
2026-07-27	37.5000	37.5000	37.4500	37.4500	-0.133%	4	388	-26.569%
2026-07-24	37.5000	37.5000	37.5000	37.5000	-1.186%	1	387	-26.667%
2026-07-23	38.4200	38.4200	37.9000	37.9500	+11.127%	3	386	-27.536%
2026-07-21	34.4400	34.4400	34.1500	34.1500	+5.239%	2	383	-19.473%
2026-07-15	32.4500	32.4500	32.4500	32.4500	-9.911%	5	382	-15.254%
2026-07-09	36.0200	36.0200	36.0200	36.0200	-1.234%	2	382	-23.654%
2026-07-08	36.3100	36.7200	35.8700	36.4700	+2.386%	52	381	-24.596%
2026-07-07	35.9000	35.9500	35.5800	35.6200	-0.503%	8	359	-22.796%
2026-07-06	35.7500	35.8000	35.7500	35.8000	-0.749%	2	359	-23.184%
2026-07-02	36.0700	36.0700	36.0700	36.0700	-4.222%	1	357	-23.759%
2026-06-30	37.8700	37.8700	37.6600	37.6600	+3.747%	6	357	-26.978%
2026-06-29	36.3000	36.3000	36.3000	36.3000	-11.893%	1	356	-24.242%
2026-06-25	40.9700	41.2000	40.9700	41.2000	+8.966%	155	357	-33.252%
2026-06-24	36.6100	37.8100	36.6100	37.8100	-3.546%	3	351	-27.268%
2026-06-23	39.2000	39.2000	39.2000	39.2000	+1.031%	2	352	-29.847%
2026-06-22	36.5000	38.8000	36.5000	38.8000	+7.718%	101	352	-29.124%
2026-06-18	36.0200	36.0200	36.0200	36.0200	-2.701%	1	275	-23.654%
2026-06-17	37.0000	37.0200	37.0000	37.0200	+7.460%	3	275	-25.716%
2026-06-16	34.0500	34.4500	34.0500	34.4500	+1.026%	5	274	-20.174%
2026-06-15	34.1000	34.1000	34.1000	34.1000	-8.945%	1	277	-19.355%
2026-06-12	37.4500	37.4500	37.4500	37.4500	+6.332%	1	276	-26.569%
2026-06-08	34.8700	35.3700	34.8700	35.2200	+5.386%	98	275	-21.919%
2026-06-03	32.3000	33.5400	32.3000	33.4200	+9.466%	3	326	-17.714%
2026-06-02	31.4600	31.4600	30.1600	30.5300	+2.347%	6	325	-9.925%
2026-06-01	29.5000	29.8300	29.3400	29.8300	+5.930%	6	324	-7.811%
2026-05-26	28.1600	28.1600	28.1600	28.1600	+2.774%	1	325	-2.344%
2026-05-22	27.4000	27.4000	27.4000	27.4000	-2.317%	1	324	+0.365%
2026-05-21	28.0500	28.0500	28.0500	28.0500	-1.613%	2	324	-1.961%
2026-05-20	28.5700	28.5700	28.5100	28.5100	-2.196%	12	324	-3.543%
2026-05-19	29.1500	29.1500	29.1500	29.1500	+9.381%	1	324	-5.660%
2026-05-18	26.6500	26.6500	26.6500	26.6500	-8.103%	2	324	+3.189%
2026-05-15	29.0000	29.0000	29.0000	29.0000	+6.618%	1	324	-5.172%
2026-05-13	27.7000	27.7000	27.2000	27.2000	-2.017%	4	324	+1.103%
2026-05-12	27.7600	27.7600	27.7600	27.7600	+4.953%	2	319	-0.937%
2026-05-11	26.4500	26.4500	26.4000	26.4500	+1.536%	4	319	+3.970%
2026-05-06	26.7200	26.7200	26.0500	26.0500	-1.363%	34	315	+5.566%
2026-05-05	26.0000	26.4100	26.0000	26.4100	-3.225%	5	312	+4.127%
2026-05-04	27.5000	27.7500	27.2800	27.2900	+0.405%	7	312	+0.770%
2026-05-01	27.1800	27.1800	27.1800	27.1800	-5.789%	1	308	+1.177%
2026-04-30	29.6400	29.6400	28.8000	28.8500	-6.965%	4	308	-4.679%
2026-04-27	31.0100	31.0100	31.0100	31.0100	-2.637%	30	311	-11.319%
2026-04-24	31.8500	31.8500	31.8500	31.8500	-3.044%	2	281	-13.658%
2026-04-23	32.8500	32.8500	32.8500	32.8500	-7.177%	1	279	-16.286%
2026-04-20	35.5700	35.5700	35.3900	35.3900	+5.046%	4	280	-22.294%
2026-04-17	33.6900	33.6900	33.6900	33.6900	-4.965%	2	278	-18.373%
2026-04-16	35.4500	35.4500	35.4500	35.4500	-0.365%	2	277	-22.426%
2026-04-15	35.5800	35.5800	35.5800	35.5800	+1.080%	1	279	-22.709%
2026-04-14	35.2000	35.2000	35.2000	35.2000	-9.114%	15	279	-21.875%
2026-04-10	38.9500	38.9500	38.7300	38.7300	-5.652%	7	294	-28.996%
2026-04-09	42.0200	42.0200	41.0500	41.0500	-6.428%	19	294	-33.009%
2026-04-08	43.8700	43.8700	43.8700	43.8700	-11.014%	1	303	-37.315%
2026-04-02	49.3000	49.3000	49.3000	49.3000	-0.303%	1	304	-44.219%
2026-04-01	49.4500	49.4500	49.4500	49.4500	-3.512%	40	304	-44.388%
2026-03-31	51.3500	51.3500	51.2500	51.2500	-5.877%	25	304	-46.341%
2026-03-27	53.3000	54.4500	53.2000	54.4500	+14.995%	5	309	-49.495%
2026-03-23	47.3500	47.3500	47.3500	47.3500	-6.460%	6	312	-41.922%
2026-03-20	50.6200	50.6200	50.6200	50.6200	+6.345%	10	306	-45.674%
2026-03-18	47.6000	47.6000	47.6000	47.6000	-6.940%	64	306	-42.227%
2026-03-09	51.1500	51.1500	51.1500	51.1500	+5.464%	17	249	-46.237%
2026-03-06	48.5000	48.5000	48.5000	48.5000	+2.342%	1	245	-43.299%
2026-03-05	46.3500	47.3900	46.3500	47.3900	-0.336%	11	244	-41.971%
2026-03-04	49.2700	49.2700	47.5500	47.5500	-6.911%	3	233	-42.166%
2026-03-03	51.2000	51.2000	51.0500	51.0800	+2.058%	23	232	-46.163%
2026-02-20	50.0500	50.0500	50.0500	50.0500	-5.921%	54	219	-45.055%
2026-02-19	53.0500	53.2000	53.0500	53.2000	-3.797%	100	166	-48.308%
2026-02-12	56.1000	56.1000	55.3000	55.3000	+5.635%	7	66	-50.271%
2026-02-11	52.3500	52.4000	52.3500	52.3500	+4.805%	26	73	-47.469%
2026-02-09	52.0500	52.0500	49.1500	49.9500	-6.844%	5	53	-44.945%
2026-02-06	54.0500	54.0500	53.6200	53.6200	+17.846%	2	51	-48.713%
2026-02-05	45.5000	45.5000	45.5000	45.5000	+10.840%	5	52	-39.560%
2026-02-04	41.1400	41.1400	41.0500	41.0500	+5.854%	20	52	-33.009%
2026-02-03	38.7800	38.7800	38.7800	38.7800	+0.911%	1	57	-29.087%
2026-01-30	37.4000	38.4300	37.3000	38.4300	+6.750%	10	56	-28.441%
2026-01-28	36.0000	36.0000	36.0000	36.0000	-5.263%	1	58	-23.611%
2026-01-26	38.0000	38.0000	38.0000	38.0000	-8.390%	2	58	-27.632%
2026-01-21	41.4800	41.4800	41.4800	41.4800	+9.359%	1	57	-33.703%
2026-01-16	37.9300	37.9300	37.9300	37.9300	+3.918%	1	57	-27.498%
2026-01-13	36.5000	36.5000	36.5000	36.5000	+1.024%	1	57	-24.658%
2026-01-09	36.1300	36.1300	36.1300	36.1300	-1.014%	1	56	-23.886%
2026-01-08	36.5000	36.5000	36.5000	36.5000	-3.311%	1	56	-24.658%
2026-01-07	37.6300	37.7500	37.6300	37.7500	-5.103%	4	55	-27.152%
2026-01-06	39.7600	40.4500	39.7600	39.7800	-1.656%	5	56	-30.870%
2026-01-05	42.9500	42.9500	40.4200	40.4500	-5.821%	7	56	-32.015%
2026-01-02	42.2500	42.9500	42.2500	42.9500	+6.049%	2	56	-35.972%
2025-12-31	40.5000	40.5000	40.5000	40.5000	+0.074%	10	45	-32.099%
2025-12-30	40.3800	40.4700	40.3800	40.4700	0.000%	2	45	-32.048%
2025-12-29	40.4500	40.4700	40.4500	40.4700	+0.923%	2	45	-32.048%
2025-12-26	40.0000	40.1000	40.0000	40.1000	-0.988%	2	45	-31.421%
2025-12-23	40.7100	40.8500	40.5000	40.5000	-3.318%	5	45	-32.099%
2025-12-22	42.2500	42.5000	41.6000	41.8900	-2.103%	6	44	-34.352%
2025-12-19	43.6200	43.6200	42.7900	42.7900	-1.132%	3	42	-35.733%
2025-12-18	43.0400	43.2800	43.0400	43.2800	-1.793%	10	42	-36.460%
2025-12-17	43.0000	44.0700	43.0000	44.0700	-2.067%	3	33	-37.599%
2025-12-16	44.7000	45.0000	44.7000	45.0000	+0.784%	5	32	-38.889%
2025-12-15	43.5000	44.6500	43.5000	44.6500	+2.880%	5	31	-38.410%
2025-12-12	43.4000	43.4000	43.4000	43.4000	+2.118%	1	26	-36.636%
2025-12-11	42.3200	42.5000	42.3100	42.5000	+2.237%	7	25	-35.294%
2025-12-10	41.6800	41.6800	41.5700	41.5700	-3.326%	2	20	-33.847%
2025-12-09	43.4200	43.4200	43.0000	43.0000	-0.232%	5	19	-36.047%
2025-12-08	43.0600	43.5500	42.7500	43.1000	+0.701%	10	16	-36.195%
2025-12-05	42.8500	43.0300	42.8000	42.8000	-4.550%	13	16	-35.748%
2025-12-04	43.7500	44.8400	42.0000	44.8400	+5.184%	4	5	-38.671%
2025-12-03	43.0000	43.0000	42.6300	42.6300	0.000%	3	3	-35.491%